Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.67 -1.26% 8,944,900 -536,900 -29.0
51.02
55.30
52
2 tháng
(2025-10-06) 		-0.67 -1.26% 18,530,800 -1,387,200 -73.4
46.21
55.30
52
3 tháng
(2025-09-08) 		-3.03 -5.42% 24,987,400 -1,995,200 -108.1
46.21
58.38
52
6 tháng
(2025-06-09) 		5.12 10.73% 70,624,700 -2,047,580 -124.3
46.21
61.62
52
12 tháng
(2024-12-10) 		1.19 2.31% 153,875,100 1,777,555 51.9
38.36
61.62
52
24 tháng
(2023-12-18) 		15.36 41.04% 292,436,500 2,470,207 82.8
36.91
61.62
52
36 tháng
(2022-12-21) 		7.87 17.53% 426,933,400 1,683,364 63.9
36.41
61.62
52
60 tháng
(2020-12-31) 		-4.32 -7.56% 1,016,792,710 -9,435,804 -655.2
36.41
61.62
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
42.52
 651,310 42.56 42.99 42.39 71,080 37,890 1.7
22/09/2020
42.56
 880,580 42.18 42.91 41.80 116,020 9,450 5.3
21/09/2020
42.18
 980,320 41.54 42.56 41.63 87,300 41,400 2.2
18/09/2020
41.54
 950,600 41.28 41.97 41.46 13,750 438,510 -20.7
17/09/2020
41.28
 521,720 41.07 41.28 40.94 34,410 32,940 0.1
16/09/2020
41.07
 362,290 40.99 41.11 40.90 11,690 22,540 -0.5
15/09/2020
40.99
 517,470 41.46 41.63 40.94 3,640 74,540 -3.4
14/09/2020
41.46
 546,410 40.65 42.22 40.69 5,940 19,770 -0.7
11/09/2020
40.65
 1,033,830 41.20 41.20 40.35 23,080 131,860 -5.2
10/09/2020
41.20
 1,823,420 42.05 42.65 41.11 8,560 151,800 -6.9
09/09/2020
42.05
 684,210 42.56 42.56 41.63 40,150 18,840 1.0
08/09/2020
42.56
 996,740 41.84 42.65 41.67 116,620 64,590 2.6
07/09/2020
41.84
 1,640,520 43.76 44.27 41.84 109,520 47,060 3.1
04/09/2020
43.76
 1,202,750 44.10 44.10 42.74 270,110 70,700 10.2
03/09/2020
44.10
 1,133,940 43.93 44.44 43.67 301,190 47,360 13.1
01/09/2020
43.93
 1,763,210 42.56 44.01 42.31 273,210 14,230 13.2
31/08/2020
42.56
 2,226,020 40.99 42.91 41.16 68,920 38,860 1.5
28/08/2020
40.99
 1,183,880 40.60 41.28 40.30 61,050 97,180 -1.7
27/08/2020
40.60
 585,730 40.60 40.77 40.26 98,110 13,500 4.0
26/08/2020
40.60
 548,640 40.43 40.86 40.26 73,150 16,460 2.7
25/08/2020
40.43
 1,069,560 40.01 41.11 40.39 7,350 37,620 -1.4
24/08/2020
40.01
 948,780 39.11 40.18 39.28 32,690 68,150 -1.6
21/08/2020
39.11
 438,610 38.64 39.20 38.64 52,500 21,340 1.4
20/08/2020
38.64
 378,780 38.64 39.07 38.17 35,480 30,780 0.2
19/08/2020
38.64
 348,070 38.04 38.73 38.04 60,140 24,830 1.6
18/08/2020
38.04
 762,020 38.81 38.98 37.96 18,080 408,200 -17.6
17/08/2020
38.81
 230,300 39.11 39.11 38.56 5,010 150 0.2
14/08/2020
39.11
 584,630 40.05 40.09 39.02 19,600 150,270 -6.1
13/08/2020
40.05
 920,670 38.77 40.60 38.81 13,450 51,500 -1.8
12/08/2020
38.77
 333,050 38.60 39.02 38.38 1,050 6,900 -0.3
11/08/2020
38.60
 216,390 38.73 38.94 38.56 22,980 7,300 0.7
10/08/2020
38.73
 364,040 38.30 38.98 38.38 38,840 15,270 1.1
07/08/2020
38.30
 478,820 38.68 38.81 38.09 12,610 38,510 -1.2
06/08/2020
38.68
 446,440 39.24 39.24 38.51 51,620 6,070 2.1
05/08/2020
39.24
 848,700 38.64 39.41 37.96 279,130 62,190 10.0
04/08/2020
38.64
 741,900 36.85 39.24 37.62 105,770 20,340 3.9
03/08/2020
36.85
 766,120 34.46 36.85 34.46 109,590 39,110 2.9
31/07/2020
34.46
 875,290 34.63 35.06 33.44 178,890 81,330 3.9
30/07/2020
34.63
 413,760 34.21 34.97 34.46 119,900 93,790 1.1
29/07/2020
34.21
 595,950 35.74 35.74 33.78 52,070 212,970 -6.5
28/07/2020
35.74
 731,010 34.59 36.08 34.55 49,430 71,020 -0.9
27/07/2020
34.59
 1,074,090 37.19 37.19 34.59 74,850 165,930 -3.7
24/07/2020
37.19
 822,340 39.15 39.24 36.51 72,740 9,250 2.8
23/07/2020
39.15
 394,690 39.24 39.49 38.81 23,830 75,630 -2.4
22/07/2020
39.24
 641,900 39.83 40.26 39.20 29,750 86,130 -2.6
21/07/2020
39.83
 529,300 40.18 40.26 39.75 66,100 104,610 -1.8
20/07/2020
40.18
 499,110 41.24 41.28 40.18 72,460 167,880 -4.5
17/07/2020
41.24
 641,980 40.94 41.71 40.65 79,380 40,110 1.9
16/07/2020
40.94
 361,820 40.82 40.99 40.52 96,340 101,430 -0.2
15/07/2020
40.82
 611,470 40.56 41.03 40.60 280,900 182,230 4.7
14/07/2020
40.56
 352,890 40.52 40.69 40.13 154,640 25,610 6.1
13/07/2020
40.52
 435,230 40.86 41.24 40.52 124,930 71,800 2.6
10/07/2020
40.86
 561,640 40.73 41.50 40.43 117,760 42,210 3.6
09/07/2020
40.73
 444,710 40.26 40.86 40.26 18,090 34,410 -0.8
08/07/2020
40.26
 225,550 40.26 40.47 39.96 15,720 4,860 0.5
07/07/2020
40.26
 548,920 40.09 40.86 40.18 16,860 25,870 -0.4
06/07/2020
40.09
 435,550 39.66 40.52 39.49 37,310 62,540 -1.2
03/07/2020
39.66
 323,340 40.01 40.09 38.38 18,170 174,280 -7.2
02/07/2020
40.01
 474,710 39.20 40.52 39.11 7,720 89,030 -3.8
01/07/2020
39.20
 538,190 38.81 39.24 38.56 19,490 345,640 -14.9
30/06/2020
38.81
 422,070 39.02 39.71 38.38 21,410 103,310 -3.8
29/06/2020
39.02
 810,560 40.52 40.52 38.90 17,320 130,990 -5.2
26/06/2020
40.52
 272,160 40.94 41.20 40.52 3,680 27,000 -1.1
25/06/2020
40.94
 434,930 40.94 40.94 40.43 26,500 17,910 0.4
24/06/2020
40.94
 515,830 41.46 41.71 40.94 56,220 61,330 -0.2
23/06/2020
41.46
 526,810 41.80 42.14 41.03 71,180 117,060 -2.3
22/06/2020
41.80
 570,410 42.22 42.48 41.37 37,860 35,100 0.1
19/06/2020
42.22
 1,296,450 40.94 42.22 40.94 871,640 387,750 24.0
18/06/2020
40.94
 274,450 40.94 41.24 40.35 39,030 24,290 0.7
17/06/2020
40.94
 487,610 41.97 41.97 40.94 27,430 45,960 -0.9
16/06/2020
41.97
 641,350 40.26 41.97 40.60 201,380 19,970 8.8
15/06/2020
40.26
 1,240,270 41.20 42.18 39.24 197,570 178,420 1.0
12/06/2020
41.20
 1,764,620 41.97 41.97 39.66 89,680 360,930 -12.9
11/06/2020
41.97
 1,531,870 45.04 45.04 41.97 96,580 147,060 -2.6
10/06/2020
45.04
 1,128,810 44.70 45.21 43.84 146,740 106,160 2.2
09/06/2020
44.70
 2,255,000 43.16 45.21 43.42 203,970 225,620 -1.1
08/06/2020
43.16
 1,401,870 42.44 43.93 42.74 68,260 124,920 -2.9
05/06/2020
42.44
 669,340 42.52 42.52 41.88 43,370 180,970 -6.8
04/06/2020
42.52
 690,490 42.56 43.25 42.44 36,870 189,010 -7.6
03/06/2020
42.56
 1,059,760 42.56 42.91 42.14 29,760 445,500 -20.7
02/06/2020
42.56
 1,122,590 43.25 43.59 42.56 113,030 261,070 -7.5
01/06/2020
43.25
 710,180 42.61 43.67 42.74 49,330 48,200 0.1
29/05/2020
42.61
 865,840 42.99 42.99 42.39 40,200 163,180 -6.1
28/05/2020
42.99
 771,840 43.08 43.59 42.48 28,870 8,950 1.0
27/05/2020
43.08
 1,804,210 44.36 45.38 43.08 313,010 228,140 4.3
26/05/2020
44.36
 2,157,490 42.22 44.70 42.01 50,780 277,140 -11.3
25/05/2020
42.22
 618,230 41.92 42.44 41.80 17,570 93,520 -3.7
22/05/2020
41.92
 891,980 42.74 42.99 41.88 60,800 40,560 1.0
21/05/2020
42.74
 1,347,860 42.22 43.50 42.22 189,930 284,710 -4.8
20/05/2020
42.22
 873,620 41.46 42.65 41.20 28,430 164,040 -6.7
19/05/2020
41.46
 999,630 41.63 42.74 41.37 24,540 167,480 -7.0
18/05/2020
41.63
 619,780 41.16 41.97 40.94 30,920 138,790 -5.2
15/05/2020
41.16
 932,240 42.39 42.91 41.11 22,360 78,670 -2.8
14/05/2020
42.39
 963,990 43.08 43.50 42.22 17,500 200,620 -9.2
13/05/2020
43.08
 1,085,990 42.48 44.78 41.41 25,800 95,550 -3.6
12/05/2020
42.48
 1,471,180 41.07 42.65 40.52 27,300 474,460 -22.0
11/05/2020
41.07
 917,750 40.86 41.63 40.94 70,540 338,700 -12.9
08/05/2020
40.86
 1,646,520 40.05 42.14 40.09 35,060 192,390 -7.6
07/05/2020
40.05
 874,170 39.66 40.52 39.24 64,610 471,750 -19.1
06/05/2020
39.66
 587,550 38.38 39.66 37.96 38,730 307,480 -12.1

Chính sách bảo mật | Điều khoản sử dụng |